British American Tobacco p.l.c. (BTI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240419C00030000 | 2024-04-19 9:31AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 5 | 1,608 | 53.13% |
| BTI240517C00030000 | 2024-04-19 3:52PM EDT | 2024-05-17 | 0.25 | 0.25 | 0.30 | +0.05 | +25.00% | 111 | 1,232 | 20.22% |
| BTI240621C00030000 | 2024-04-19 3:40PM EDT | 2024-06-21 | 0.60 | 0.55 | 0.65 | +0.09 | +17.65% | 181 | 3,890 | 21.44% |
| BTI240920C00030000 | 2024-04-19 3:47PM EDT | 2024-09-20 | 1.10 | 1.00 | 1.10 | +0.16 | +17.02% | 62 | 1,779 | 19.92% |
| BTI250117C00030000 | 2024-04-19 3:05PM EDT | 2025-01-17 | 1.38 | 1.30 | 1.40 | +0.13 | +10.40% | 150 | 7,475 | 17.99% |
| BTI260116C00030000 | 2024-04-19 11:32AM EDT | 2026-01-16 | 1.96 | 2.00 | 2.15 | +0.05 | +2.62% | 14 | 2,634 | 16.70% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240419P00030000 | 2024-04-19 3:49PM EDT | 2024-04-19 | 0.95 | 0.90 | 1.05 | -0.32 | -25.20% | 57 | 530 | 66.80% |
| BTI240517P00030000 | 2024-04-19 11:05AM EDT | 2024-05-17 | 1.25 | 1.05 | 1.15 | -0.10 | -7.41% | 6 | 1,215 | 16.55% |
| BTI240621P00030000 | 2024-04-19 2:14PM EDT | 2024-06-21 | 1.30 | 1.25 | 1.35 | -0.20 | -13.33% | 6 | 5,073 | 15.92% |
| BTI240920P00030000 | 2024-04-19 10:41AM EDT | 2024-09-20 | 2.25 | 2.00 | 2.15 | -0.20 | -8.16% | 5 | 1,685 | 21.29% |
| BTI250117P00030000 | 2024-04-18 3:15PM EDT | 2025-01-17 | 3.22 | 3.00 | 3.20 | +0.02 | +0.62% | 5 | 6,457 | 26.51% |
| BTI260116P00030000 | 2024-04-12 2:26PM EDT | 2026-01-16 | 4.75 | 4.30 | 4.50 | 0.00 | - | 2 | 810 | 25.88% |
© 2024 Yahoo. All rights reserved.